CTCP Bóng đèn Phích nước Rạng Đông (ral)

92.20
-0.10
(-0.11%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		0.10 0.11% 143,700 -5,300 -0.5
92.30
95
92.30
2 tháng
(2025-12-01) 		0.40 0.43% 227,900 -12,000 -1.1
90.90
95
92.30
3 tháng
(2025-10-30) 		0.20 0.22% 359,700 -13,000 -1.2
90.90
95
92.30
6 tháng
(2025-08-01) 		1.92 2.11% 1,217,500 -24,600 -2.3
90.59
95
92.30
12 tháng
(2025-02-03) 		-20.49 -18.07% 2,908,100 -133,896 -12.4
90.59
122.34
92.30
24 tháng
(2024-02-15) 		-17.40 -15.77% 7,329,100 -139,040 -12.3
90.59
142.11
92.30
36 tháng
(2023-02-13) 		15.25 19.64% 15,669,400 -266,176 -24.1
72.07
142.11
92.30
60 tháng
(2021-02-23) 		-18.77 -16.81% 28,909,700 -319,455 -9.5
57.93
153.42
92.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2018
73.59
 28,950 74.17 74.17 73.11 280 0 0.0
19/01/2018
74.17
 54,210 73.06 75.17 72.53 0 0 0
18/01/2018
73.06
 11,990 72.53 73.85 71.47 0 0 0
17/01/2018
72.53
 28,490 73.53 73.53 71.47 130 170 -0.0
16/01/2018
73.53
 13,380 73.59 73.85 73.11 0 0 0
15/01/2018
73.59
 24,320 71.04 73.59 71.47 0 0 0
12/01/2018
71.04
 8,990 70.41 71.94 70.94 0 0 0
11/01/2018
70.41
 49,180 70.41 70.67 69.88 1,080 0 0.1
10/01/2018
70.41
 11,200 70.41 70.94 69.88 0 3,100 -0.4
09/01/2018
70.41
 17,890 70.41 71.04 68.82 0 0 0
08/01/2018
70.41
 860 68.93 70.89 69.09 0 0 0
05/01/2018
68.93
 8,280 70.09 70.94 68.93 0 0 0
04/01/2018
70.09
 37,970 70.89 71.42 68.77 0 0 0
03/01/2018
70.89
 10,270 70.94 70.94 69.35 0 6,890 -0.9
02/01/2018
70.94
 20,670 70.41 71.47 70.94 0 0 0
29/12/2017
70.41
 6,250 70.41 70.41 69.03 200 0 0.0
28/12/2017
70.41
 10,320 70.41 71.42 69.40 150 0 0.0
27/12/2017
70.41
 3,460 70.14 71.47 69.88 0 0 0
26/12/2017
70.14
 13,290 69.88 71.47 68.87 0 0 0
25/12/2017
69.88
 7,170 72.79 72.79 69.88 0 0 0
22/12/2017
72.79
 1,720 72.90 72.90 71.47 0 0 0
21/12/2017
72.90
 480 72.00 73.06 71.47 0 0 0
20/12/2017
72.00
 4,090 74.01 74.01 72.00 0 0 0
19/12/2017
74.01
 1,820 74.01 74.06 72.90 0 0 0
18/12/2017
74.01
 1,970 73.64 74.59 72.58 0 0 0
15/12/2017
73.64
 3,060 73.85 73.85 72.00 60 0 0.0
14/12/2017
73.85
 10,220 74.06 74.06 72.00 0 0 0
13/12/2017
74.06
 460 72.79 74.12 73.59 0 0 0
12/12/2017
72.79
 6,000 73.06 73.06 72.00 0 0 0
11/12/2017
73.06
 15,380 73.43 74.06 71.47 0 7,960 -1.1
08/12/2017
73.43
 7,310 73.06 73.59 72.79 0 0 0
07/12/2017
73.06
 1,950 73.06 73.59 72.00 0 20 -0.0
06/12/2017
73.06
 1,250 72.00 73.06 72.00 0 0 0
05/12/2017
72.00
 12,830 71.89 73.96 72.00 0 0 0
04/12/2017
71.89
 27,570 74.12 74.12 71.89 220 19,180 -2.6
01/12/2017
74.12
 7,890 74.54 74.59 73.43 60 0 0.0
30/11/2017
74.54
 9,530 74.12 74.59 73.59 10 0 0.0
29/11/2017
74.12
 13,170 74.54 74.59 73.59 100 0 0.0
28/11/2017
74.54
 1,800 74.64 74.64 74.06 570 0 0.1
27/11/2017
74.64
 8,630 74.12 75.17 73.32 100 0 0.0
24/11/2017
74.12
 20,730 75.70 75.70 73.80 0 0 0
23/11/2017
75.70
 8,900 75.70 76.23 74.38 10 0 0.0
22/11/2017
75.70
 17,560 74.12 76.23 73.59 0 0 0
21/11/2017
74.12
 8,310 73.85 74.12 73.37 10 100 -0.0
20/11/2017
73.85
 2,920 73.85 73.96 73.06 0 0 0
17/11/2017
73.85
 9,800 73.74 74.06 72.84 0 0 0
16/11/2017
73.74
 6,590 73.27 74.33 73.06 0 100 -0.0
15/11/2017
73.27
 24,510 73.06 74.96 72.10 0 0 0
14/11/2017
73.06
 17,180 74.64 74.64 72.58 420 0 0.1
13/11/2017
74.64
 17,280 73.85 74.64 72.79 0 0 0
10/11/2017
73.85
 9,400 73.85 74.22 73.06 0 400 -0.1
09/11/2017
73.85
 13,670 73.59 74.54 72.53 200 2,000 -0.2
08/11/2017
73.59
 6,510 74.64 74.64 73.06 0 1,500 -0.2
07/11/2017
74.64
 3,170 74.64 75.60 73.06 0 0 0
06/11/2017
74.64
 16,530 72.00 76.50 72.53 2,550 0 0.4
03/11/2017
72.00
 11,220 72.53 73.06 72.00 0 0 0
02/11/2017
72.53
 17,700 72.00 73.00 71.52 500 0 0.1
01/11/2017
72.00
 26,750 71.52 72.00 70.94 300 0 0.0
31/10/2017
71.52
 10,260 72.00 73.00 71.47 150 0 0.0
30/10/2017
72.00
 25,680 71.52 73.06 71.52 0 0 0
27/10/2017
71.52
 8,780 73.06 74.12 71.52 70 0 0.0
26/10/2017
73.06
 47,130 71.73 74.64 71.79 1,520 0 0.2
25/10/2017
71.73
 9,720 70.99 72.21 70.99 0 0 0
24/10/2017
70.99
 41,500 70.94 73.06 70.94 0 0 0
23/10/2017
70.94
 53,360 67.23 71.47 66.70 0 500 -0.1
20/10/2017
67.23
 11,690 66.39 67.55 64.59 0 0 0
19/10/2017
66.39
 9,250 66.17 66.65 65.64 0 0 0
18/10/2017
66.17
 32,800 65.06 67.76 64.59 0 500 -0.1
17/10/2017
65.06
 8,980 64.80 65.12 64.06 0 0 0
16/10/2017
64.80
 2,120 65.49 66.70 64.80 0 0 0
13/10/2017
65.49
 920 64.06 65.91 64.06 0 0 0
12/10/2017
64.06
 7,270 65.91 65.91 63.69 460 0 0.1
11/10/2017
65.91
 2,210 66.17 66.17 62.47 0 0 0
10/10/2017
66.17
 950 66.70 66.70 65.12 0 0 0
09/10/2017
66.70
 3,750 64.59 69.09 64.96 0 250 -0.0
06/10/2017
64.59
 2,090 65.38 65.49 64.59 0 0 0
05/10/2017
65.38
 2,090 65.33 65.59 65.38 0 0 0
04/10/2017
65.33
 4,170 65.12 65.38 64.59 0 0 0
03/10/2017
65.12
 3,010 65.59 65.64 64.59 0 0 0
02/10/2017
65.59
 8,980 65.17 66.17 65.01 0 0 0
29/09/2017
65.17
 6,630 64.59 66.70 65.17 0 0 0
28/09/2017
64.59
 14,100 64.85 65.12 64.59 8,820 0 1.1
27/09/2017
64.85
 560 64.59 65.64 64.64 0 0 0
26/09/2017
64.59
 12,210 66.12 66.54 64.59 0 0 0
25/09/2017
66.12
 9,280 65.64 66.44 65.12 0 20 -0.0
22/09/2017
65.64
 8,500 66.70 66.70 64.74 0 0 0
21/09/2017
66.70
 7,040 67.18 67.76 66.17 750 0 0.1
20/09/2017
67.18
 10,660 66.17 67.76 66.17 70 1,000 -0.1
19/09/2017
66.17
 46,840 62.73 66.17 62.42 3,900 1,570 0.3
18/09/2017
62.73
 3,650 63.00 63.53 62.26 0 0 0
15/09/2017
63.00
 9,050 61.94 63.26 61.94 0 0 0
14/09/2017
61.94
 5,450 63.47 63.47 61.94 0 0 0
13/09/2017
63.47
 7,690 62.47 63.47 61.46 130 100 0.0
12/09/2017
62.47
 5,090 63.16 63.16 61.41 0 0 0
11/09/2017
63.16
 21,270 63.69 63.84 63.16 17,760 0 2.1
08/09/2017
63.69
 10,700 63.00 63.90 63.05 2,240 0 0.3
07/09/2017
63.00
 18,100 61.36 63.53 61.25 2,010 0 0.2
06/09/2017
61.36
 15,690 61.83 61.83 60.77 430 0 0.0
05/09/2017
61.83
 4,970 61.94 61.94 60.93 0 0 0
01/09/2017
61.94
 21,900 60.93 62.20 60.88 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |